Kee Ming Group Berhad (KLSE:KEEMING)
Malaysia · Delayed Price · Currency is MYR 1.900
+0.020 (1.06%)
At close: Jul 21, 2026
Kee Ming Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 742,500 |
| Jul 20, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 532,800 |
| Jul 17, 2026 | 1.89 | 1.95 | 1.85 | 1.87 | 1.87 | -1.06% | 1,549,900 |
| Jul 16, 2026 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 3.28% | 1,649,100 |
| Jul 15, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 988,500 |
| Jul 14, 2026 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | 1.11% | 985,500 |
| Jul 13, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 1,956,000 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 1,423,700 |
| Jul 9, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 1,065,900 |
| Jul 8, 2026 | 1.96 | 2.01 | 1.88 | 1.92 | 1.92 | -3.03% | 1,965,300 |
| Jul 7, 2026 | 1.83 | 2.00 | 1.83 | 1.98 | 1.98 | 8.20% | 3,381,400 |
| Jul 6, 2026 | 1.79 | 1.86 | 1.75 | 1.83 | 1.83 | 3.98% | 1,330,900 |
| Jul 3, 2026 | 1.80 | 1.81 | 1.71 | 1.76 | 1.76 | -2.22% | 3,369,800 |
| Jul 2, 2026 | 1.89 | 1.90 | 1.79 | 1.80 | 1.80 | -3.74% | 1,367,900 |
| Jul 1, 2026 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 2.19% | 957,900 |
| Jun 30, 2026 | 1.85 | 1.87 | 1.75 | 1.83 | 1.83 | -1.61% | 1,861,500 |
| Jun 29, 2026 | 1.70 | 1.87 | 1.70 | 1.86 | 1.86 | 9.41% | 2,463,700 |
| Jun 26, 2026 | 1.65 | 1.74 | 1.64 | 1.70 | 1.70 | 3.03% | 2,472,700 |
| Jun 25, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 2,875,000 |
| Jun 24, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | 2,380,000 |
| Jun 23, 2026 | 1.47 | 1.56 | 1.43 | 1.52 | 1.52 | 3.40% | 3,912,500 |
| Jun 22, 2026 | 1.36 | 1.50 | 1.36 | 1.47 | 1.47 | 8.89% | 4,215,300 |
| Jun 19, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 967,400 |
| Jun 18, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 943,500 |
| Jun 16, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 1,150,300 |
| Jun 15, 2026 | 1.26 | 1.40 | 1.24 | 1.31 | 1.31 | 4.80% | 6,132,100 |
| Jun 12, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 6.84% | 2,917,400 |
| Jun 11, 2026 | 1.11 | 1.19 | 1.09 | 1.17 | 1.17 | 5.41% | 3,344,700 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 1,187,900 |
| Jun 9, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 1,032,500 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 797,200 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 1,042,600 |
| Jun 4, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 2,541,200 |
| Jun 3, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 986,500 |
| May 29, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 548,600 |
| May 28, 2026 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 1,576,500 |
| May 26, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 752,500 |
| May 25, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 2.91% | 3,157,700 |
| May 22, 2026 | 0.92 | 1.05 | 0.92 | 1.03 | 1.03 | 12.57% | 3,590,600 |
| May 21, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.08% | 1,177,500 |
| May 20, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 1,074,400 |
| May 19, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 1,002,000 |
| May 18, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 822,300 |
| May 15, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -1.51% | 1,524,300 |
| May 14, 2026 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -5.24% | 3,516,400 |
| May 13, 2026 | 0.96 | 1.07 | 0.95 | 1.05 | 1.05 | 10.53% | 3,768,700 |
| May 12, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,276,500 |
| May 11, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 406,000 |
| May 8, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 975,100 |
| May 7, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.07% | 2,831,200 |